Westone Information Industry Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	12.530	12.810	12.430	12.800	12.731	7,341,900
2024-07-25	12.360	12.680	12.230	12.500	12.432	6,577,400
2024-07-24	12.660	12.780	12.450	12.470	12.402	9,327,200
2024-07-23	12.910	13.280	12.710	12.720	12.651	12,354,652
2024-07-22	13.440	13.690	13.130	13.230	13.158	18,068,831
2024-07-19	12.690	13.100	12.620	13.020	12.949	8,141,116
2024-07-18	12.810	12.840	12.470	12.720	12.591	7,373,029
2024-07-17	13.080	13.080	12.800	12.880	12.750	6,018,603
2024-07-16	12.660	13.060	12.600	12.990	12.859	7,117,832
2024-07-15	12.900	12.960	12.600	12.690	12.562	7,048,002
2024-07-12	13.250	13.250	12.950	12.970	12.839	6,840,138
2024-07-11	13.260	13.350	12.990	13.230	13.096	8,685,282
2024-07-10	12.700	13.170	12.560	12.890	12.760	9,348,141
2024-07-09	12.900	13.110	12.560	13.060	12.928	10,668,293
2024-07-08	13.410	13.410	12.850	12.900	12.770	10,803,981
2024-07-05	13.400	13.550	13.200	13.420	13.284	6,430,309
2024-07-04	13.900	14.080	13.380	13.410	13.274	9,030,731
2024-07-03	14.150	14.220	13.890	13.920	13.779	6,329,849
2024-07-02	14.170	14.500	14.150	14.210	14.066	9,165,957
2024-07-01	14.210	14.230	13.780	14.130	13.987	7,111,354
2024-06-28	14.480	14.700	14.180	14.230	14.086	7,897,576
2024-06-27	14.650	14.780	14.370	14.400	14.254	6,228,175
2024-06-26	13.810	14.680	13.730	14.670	14.522	10,906,656
2024-06-25	14.250	14.380	13.650	13.840	13.700	11,098,500
2024-06-24	14.790	14.800	14.210	14.220	14.076	9,211,200
2024-06-21	14.800	14.910	14.630	14.790	14.640	5,713,747
2024-06-20	15.250	15.270	14.800	14.810	14.660	7,436,792
2024-06-19	15.500	15.620	15.240	15.280	15.126	7,115,008
2024-06-18	15.090	15.480	14.990	15.350	15.195	8,286,526
2024-06-17	15.010	15.190	14.960	15.030	14.878	5,336,400
2024-06-14	14.970	15.170	14.830	15.100	14.947	6,971,925
2024-06-13	15.090	15.180	14.810	15.010	14.858	6,564,500
2024-06-12	15.190	15.380	14.990	15.020	14.868	7,088,914
2024-06-11	14.700	15.230	14.510	15.160	15.007	8,344,700
2024-06-07	14.920	15.120	14.630	14.740	14.591	8,120,088
2024-06-06	15.590	15.630	14.710	14.850	14.700	13,058,574
2024-06-05	15.530	15.720	15.450	15.470	15.314	7,422,632
2024-06-04	15.510	15.680	15.210	15.530	15.373	7,846,907
2024-06-03	15.920	15.990	15.450	15.590	15.432	8,189,296
2024-05-31	15.680	16.090	15.680	15.960	15.799	8,818,781
2024-05-30	15.640	15.850	15.400	15.650	15.492	6,623,990
2024-05-29	15.670	15.840	15.620	15.640	15.482	6,236,603
2024-05-28	15.850	15.940	15.630	15.690	15.531	5,628,061
2024-05-27	15.820	15.970	15.500	15.910	15.749	7,448,863
2024-05-24	16.220	16.300	15.810	15.820	15.660	9,010,013
2024-05-23	16.640	16.660	16.160	16.170	16.006	9,391,831
2024-05-22	16.470	16.690	16.330	16.640	16.472	7,681,940
2024-05-21	16.790	16.800	16.450	16.530	16.363	7,230,372
2024-05-20	16.590	17.120	16.210	16.740	16.571	12,451,136
2024-05-17	16.650	16.970	16.330	16.870	16.699	10,104,469
2024-05-16	16.720	16.990	16.500	16.540	16.373	8,958,682
2024-05-15	16.910	17.040	16.710	16.710	16.541	6,181,000
2024-05-14	16.960	17.240	16.820	16.990	16.818	7,220,589
2024-05-13	17.310	17.310	16.860	16.900	16.729	10,942,577
2024-05-10	17.770	18.130	17.430	17.460	17.283	10,731,891
2024-05-09	17.580	17.780	17.450	17.710	17.531	8,212,843
2024-05-08	18.150	18.150	17.500	17.520	17.343	11,472,515
2024-05-07	18.050	18.260	17.840	18.150	17.966	9,168,582
2024-05-06	18.010	18.380	18.010	18.030	17.848	13,995,491
2024-04-30	18.180	18.360	17.530	17.820	17.640	16,790,417

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0250 CNY
2025-07-18	0.0600 CNY
2024-07-19	0.0600 CNY
2023-07-12	0.0600 CNY
2022-07-15	0.0500 CNY
2021-07-16	0.0200 CNY
2020-07-17	0.0190 CNY
2019-07-11	0.0150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.